Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00220000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 62.55 | 65.20 | 69.80 | 0.00 | - | 4 | 13 | 64.84% |
| CDNS240621C00220000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 64.02 | 66.50 | 71.10 | 0.00 | - | 4 | 5 | 52.03% |
| CDNS240816C00220000 | 2024-05-03 10:13AM EDT | 2024-08-16 | 67.70 | 69.20 | 73.80 | 0.00 | - | 2 | 13 | 53.68% |
| CDNS250117C00220000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 77.90 | 78.00 | 80.90 | 0.00 | - | 1 | 32 | 45.62% |
| CDNS250620C00220000 | 2024-04-24 12:57PM EDT | 2025-06-20 | 81.80 | 86.50 | 91.40 | 0.00 | - | - | 1 | 48.18% |
| CDNS260116C00220000 | 2024-02-16 3:48PM EDT | 2026-01-16 | 106.80 | 109.90 | 114.10 | 0.00 | - | 1 | 1 | 57.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00220000 | 2024-05-10 3:13PM EDT | 2024-05-17 | 0.08 | 0.05 | 1.00 | +0.03 | +60.00% | 14 | 111 | 100.15% |
| CDNS240621P00220000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.25 | 0.25 | 0.60 | -0.39 | -60.94% | 69 | 113 | 44.26% |
| CDNS240719P00220000 | 2024-04-25 12:32PM EDT | 2024-07-19 | 1.03 | 0.15 | 1.70 | 0.00 | - | 1 | 2 | 42.98% |
| CDNS240816P00220000 | 2024-05-02 10:05AM EDT | 2024-08-16 | 2.09 | 0.40 | 1.20 | 0.00 | - | 5 | 10 | 33.58% |
| CDNS241115P00220000 | 2024-04-26 1:32PM EDT | 2024-11-15 | 4.00 | 2.80 | 3.10 | 0.00 | - | 1 | 3 | 30.81% |
| CDNS250117P00220000 | 2024-05-07 12:47PM EDT | 2025-01-17 | 4.60 | 4.30 | 4.60 | 0.00 | - | 2 | 79 | 30.13% |
| CDNS250620P00220000 | 2024-05-02 10:02AM EDT | 2025-06-20 | 10.80 | 8.00 | 8.50 | 0.00 | - | 2 | 3 | 29.62% |
| CDNS260116P00220000 | 2024-04-25 12:25PM EDT | 2026-01-16 | 15.10 | 9.50 | 12.20 | 0.00 | - | 1 | 31 | 28.00% |
© 2024 Yahoo. All rights reserved.